The highest closing price for Chubb (CB) last month was $302.46, on April 3. It was down 5.5% for the month. The latest price is $290.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $286.00 | $286.62 | $279.29 | $286.08 | 1,983,569 |
April 29 2025 | $280.80 | $285.41 | $280.80 | $284.95 | 1,762,792 |
April 28 2025 | $280.23 | $282.62 | $279.53 | $282.18 | 1,593,386 |
April 25 2025 | $280.58 | $281.54 | $275.99 | $279.11 | 2,381,206 |
April 24 2025 | $283.06 | $284.39 | $281.33 | $282.00 | 1,964,296 |
April 23 2025 | $285.21 | $289.87 | $279.68 | $284.49 | 2,102,743 |
April 22 2025 | $284.11 | $292.16 | $282.25 | $290.42 | 1,635,021 |
April 21 2025 | $285.00 | $285.91 | $277.32 | $279.78 | 1,487,123 |
April 17 2025 | $285.58 | $287.29 | $282.34 | $285.59 | 2,477,527 |
April 16 2025 | $289.17 | $290.47 | $284.12 | $285.07 | 1,461,602 |
April 15 2025 | $288.75 | $289.14 | $284.53 | $284.80 | 1,118,999 |
April 14 2025 | $285.09 | $290.55 | $283.66 | $288.34 | 1,381,795 |
April 11 2025 | $281.33 | $284.60 | $276.18 | $283.37 | 2,562,602 |
April 10 2025 | $282.87 | $288.50 | $277.24 | $282.34 | 1,821,739 |
April 09 2025 | $268.00 | $287.27 | $266.74 | $284.62 | 2,609,935 |
April 08 2025 | $282.55 | $285.13 | $271.33 | $274.99 | 2,239,069 |
April 07 2025 | $278.43 | $281.30 | $268.93 | $274.32 | 2,851,280 |
April 04 2025 | $297.22 | $299.27 | $279.56 | $280.68 | 3,195,379 |
April 03 2025 | $301.44 | $306.91 | $298.88 | $302.46 | 2,114,665 |
April 02 2025 | $300.21 | $302.06 | $298.10 | $301.54 | 1,536,037 |
April 01 2025 | $302.87 | $304.34 | $298.95 | $301.40 | 1,484,010 |
Daily pricing data for Chubb dates back to 3/25/1993, and may be incomplete.
